List of Securities Quotation Main Board Date: Friday, 28 February 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,575 10,300 9,525 9,800 -775 1,360,400 13,384,350,000 1,610 796.127 9,825 J 3,800 9,800 T/B 4,900 2 ABMM ABM Investama Tbk. --U9---1 1,490 1,475 1,475 1,475 -15 300 442,500 1 39.333 1,470 J 800 1,130 B 500 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,500 1,520 1,430 1,515 15 20,747,200 30,877,386,000 3,462 1,847.561 1,515 T/J 33,800 1,490 B 61,100 4 ACST Acset Indonusa Tbk. --U6---1 510 530 452 452 -58 50,800 23,673,600 30 18.981 458 J 100 452 T/B 200 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 780 755 705 755 -25 18,820,700 13,747,214,000 2,986 592.933 760 J 116,700 755 T/B 60,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,125 10,100 9,750 9,975 -150 352,700 3,479,940,000 251 429.032 9,975 T/J 9,800 9,950 B 200 7 ADMG Polychem Indonesia Tbk --U3---1 123 122 111 113 -10 2,668,200 304,104,900 172 10.086 113 T/J 50,000 112 B 167,200 8 ADRO Adaro Energy Tbk. --S2BXO1 1,165 1,160 1,085 1,155 -10 63,533,800 71,612,406,500 6,438 105.000 1,155 T/J 80,700 1,150 B 3,700 9 AGII Aneka Gas Industri Tbk. --S3---1 540 575 510 525 -15 151,200 78,695,000 45 47.727 540 J 2,000 525 T/B 32,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 121 108 111 -12 3,326,600 368,020,700 409 181.349 112 J 54,700 111 T/B 382,500 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --S9XXO1 2,750 2,670 2,390 2,650 -100 5,628,100 14,606,382,000 1,850 2,112.042 2,650 T/J 73,000 2,630 B 39,800 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 400 J 50,000 382 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 122.449 3,000 J 50,000 2,850 B 5,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 820 770 775 -25 18,100 14,059,000 21 1,977.596 805 J 100 775 T/B 717,300 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 720 720 720 720 0 500 360,000 1 60.000 715 J 7,600 555 B 2,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 600 590 540 575 -25 137,409,800 77,266,691,000 10,627 379.113 580 J 2,034,800 575 T/B 911,900 18 APLI Asiaplast Industries Tbk. --U3---1 139 139 120 139 0 25,600 3,280,600 8 115.833 139 T/J 500 122 B 100 19 APLN Agung Podomoro Land Tbk. --M6K--1 136 136 118 130 -6 20,920,800 2,620,049,200 869 35.616 132 J 15,000 130 T/B 1,300 20 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 21 ARNA Arwana Citramulia Tbk. --S3---1 448 440 420 428 -20 3,279,300 1,413,855,800 92 2,908.992 428 T/J 2,500 426 B 300,000 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 608,100 980 B 100 24 ASGR Astra Graphia Tbk. --U9---1 920 935 905 910 -10 869,800 794,764,500 64 188.671 915 J 1,000 910 T/B 45,800 25 ASII Astra International Tbk. --S4BXO1 5,950 5,850 5,525 5,525 -425 100,693,900 564,241,170,000 9,381 3,951.029 5,550 J 12,500 5,525 T/B 2,660,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,260 1,260 1,205 1,250 -10 285,500 351,451,000 95 2,314.815 1,255 J 8,400 1,200 B 19,100 27 ASRI Alam Sutera Realty Tbk. --S6---1 156 152 134 152 -4 28,255,900 3,990,665,600 1,713 144.762 154 J 400 152 T/B 13,657,700 28 ASSA Adi Sarana Armada Tbk. --S7K--1 496 492 474 490 -6 4,530,100 2,179,725,400 197 125.641 490 T/J 21,600 484 B 300 29 ATIC Anabatic Technologies Tbk. --U9---1 675 0 0 675 0 0 0 0 96.429 650 J 100 515 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,060 1,060 1,000 1,020 -40 4,526,200 4,618,067,000 487 922.493 1,025 J 60,600 1,020 T/B 312,800 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,587,000 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 615 615 600 615 0 10,300 6,181,500 3 7,976.654 610 J 3,600 570 B 50,000 33 BBCA Bank Central Asia Tbk. --S8B3O1 31,450 31,450 30,175 31,450 0 33,989,300 1,048,122,467,500 20,255 17,971.429 31,475 J 16,900 31,450 T/B 377,000 34 BBKP Bank Bukopin Tbk. --S8---1 184 183 158 164 -20 16,452,700 2,740,776,600 631 48.652 165 J 60,000 164 T/B 13,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 1,755 1,755 1,755 -585 100 175,500 1 127.174 2,400 J 100,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. CDS8B3O1 7,075 7,025 6,675 7,025 -50 52,147,500 357,689,642,500 8,064 33.788 7,025 T/J 413,300 7,000 B 76,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,130 4,190 3,910 4,190 60 191,962,700 784,840,891,000 22,302 4,788.571 4,190 T/J 2,643,200 4,170 B 3,400 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,930,900 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,750 1,730 1,620 1,700 -50 19,887,300 33,256,101,000 4,412 221.739 1,710 J 40,800 1,700 T/B 100,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 4,500 270 B 5,000 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 148 140 148 0 273,500 40,321,700 37 419.715 148 T/J 115,700 147 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,300 3,250 3,110 3,170 -130 2,568,000 8,112,674,000 1,305 1.790 3,200 J 16,800 3,170 T/B 7,100 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 141 140 128 135 -6 26,411,600 3,483,511,500 747 79.412 136 J 159,500 135 T/B 33,900 44 BHIT MNC Investama Tbk. --S9---1 59 60 53 60 1 27,829,200 1,562,372,800 468 175.464 60 T/J 8,174,400 59 B 500,000 45 BINA Bank Ina Perdana Tbk. --U8---1 895 980 850 980 85 3,298,600 3,040,602,000 206 553.685 980 T/J 40,000 940 B 48,000 46 BIRD Blue Bird Tbk. --S7---1 2,250 2,250 2,140 2,250 0 613,500 1,355,071,000 430 34.615 2,250 T/J 164,700 2,240 B 10,000 47 BISI BISI International Tbk. --U1---1 975 955 850 940 -35 115,400 106,163,500 90 470.000 940 T/J 9,100 900 B 2,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 890 890 815 890 0 14,866,800 12,542,979,000 2,141 148.333 890 T/J 1,155,300 875 B 20,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 620 620 595 615 -5 17,877,000 10,768,968,000 2,079 143.023 615 T/J 606,600 610 B 118,300 50 BKSL Sentul City Tbk. --S6K--1 50 50 50 50 0 100,309,700 5,015,485,000 186 3.455 50 T/J 125,594,900 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 142,630,900 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,350 7,275 6,550 7,275 -75 94,434,100 658,900,275,000 11,444 2,192.143 7,275 T/J 9,620,200 7,200 B 21,300 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 72 71 66 71 -1 500 33,500 2 14.200 71 T/J 3,900 65 B 5,000 54 BMTR Global Mediacom Tbk. --S9K--1 314 310 274 310 -4 37,669,600 11,007,471,000 3,147 252.320 310 T/J 132,900 308 B 1,135,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 308 302 296 302 -6 227,800 68,059,600 58 188.750 300 J 392,300 298 B 1,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 785 785 735 750 -35 6,306,900 4,771,669,500 749 5.538 765 J 2,000 750 T/B 217,400 57 BNII Bank Maybank Indonesia Tbk. --M8---1 182 182 162 170 -12 1,511,900 257,655,300 121 2.026 170 T/J 130,100 167 B 49,400 58 BNLI Bank Permata Tbk. --M8K--1 1,175 1,170 1,090 1,130 -45 23,911,500 27,140,507,000 963 12.303 1,135 J 6,100 1,130 T/B 8,807,400 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 85 90 80 90 5 274,100 22,076,000 15 90.000 90 T/J 59,600 88 B 5,000 60 BRAM Indo Kordsa Tbk. --U4---1 5,500 5,500 5,500 5,500 0 300 1,650,000 3 214.054 0 J 0 4,900 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 252 248 202 220 -32 14,039,800 3,059,595,000 1,270 43.137 222 J 688,400 220 T/B 251,400 62 BRPT Barito Pacific Tbk. --S3XXO1 980 995 885 985 5 70,603,100 66,521,591,500 5,765 385.172 985 T/J 2,661,900 980 B 113,300 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,030 1,015 975 1,000 -30 23,327,400 23,136,784,500 3,512 195.884 1,000 T/J 439,400 995 B 64,200 64 BSIM Bank Sinarmas Tbk. --U8---1 500 520 500 520 20 400 204,000 2 354.661 500 J 7,600 404 B 1,500 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 2,790 2,730 2,610 2,710 -80 56,300 149,505,000 87 524.622 2,700 J 13,600 2,650 B 12,700 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,040 3,990 3,700 3,760 -280 11,319,300 42,489,857,000 4,600 385.641 3,760 T/J 190,600 3,750 B 4,000 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 94 85 93 -2 251,800 22,274,100 30 50.404 94 J 54,400 93 T/B 266,500 69 BULL Buana Lintas Lautan Tbk. --S7---1 153 153 133 149 -4 46,537,900 7,009,947,600 343 14.571 149 T/J 120,000 145 B 300 70 BVIC Bank Victoria International Tbk. --U8---1 58 57 51 55 -3 1,182,000 61,791,000 93 52.008 55 T/J 29,000 54 B 7,600 71 BWPT Eagle High Plantations Tbk. --U1---1 90 91 81 86 -4 40,981,600 3,490,931,900 1,150 18.809 87 J 166,900 86 T/B 2,875,800 72 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 15,200 15,200 0 100 1,520,000 1 262.069 15,800 J 100,100 12,200 B 1,000 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 262 258 200 214 -48 1,428,600 307,167,400 357 64.848 214 T/J 55,800 212 B 32,900 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 94 93 84 93 -1 4,773,500 443,229,100 87 53.143 93 T/J 159,300 90 B 800 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,495 1,370 1,470 -30 154,100 221,709,500 84 303.719 1,475 J 19,900 1,460 B 100 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 238 230 236 -2 235,300 54,770,200 33 18.467 236 T/J 43,900 234 B 1,000 77 CITY Natura City Developments Tbk. --U6---1 50 50 50 50 0 48,000 2,400,000 9 41.667 50 T/J 3,900 0 B 0 78 CLEO Sariguna Primatirta Tbk. --M5K--1 434 432 396 430 -4 8,347,500 3,396,236,400 746 1,869.565 430 T/J 141,100 424 B 105,000 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,840 0 0 1,840 0 0 0 0 176.067 1,830 J 500 1,600 B 1,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 87,462,900 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,900 5,750 5,525 5,700 -200 10,463,800 59,094,270,000 4,403 25,959.831 5,725 J 9,000 5,700 T/B 9,300 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 132,123,500 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 428 428 428 -2 200,000 85,600,000 17 215.982 430 J 900 400 B 210,400 84 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,370 J 100 0 B 0 85 CTRA Ciputra Development Tbk. --S6XXO1 925 945 875 945 20 21,155,300 18,971,892,000 1,975 211.580 945 T/J 684,300 935 B 2,500 86 DART Duta Anggada Realty Tbk. --U6---1 262 242 242 242 -20 100 24,200 1 44.737 298 J 2,000 260 B 100 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 157,717,000 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 900 45,000 1 22.222 50 T/J 13,971,100 0 B 0 89 DILD Intiland Development Tbk. --U6---1 264 260 216 254 -10 1,668,700 421,563,600 138 44.262 254 T/J 535,400 252 B 600 90 DLTA Delta Djakarta Tbk. --U5---1 5,900 5,900 5,800 5,850 -50 14,000 81,380,000 6 34,969.215 5,850 T/J 19,000 5,825 B 200 91 DMAS Puradelta Lestari Tbk. --M6K--1 250 248 230 236 -14 52,456,100 12,417,028,400 1,666 112.381 236 T/J 1,058,100 234 B 3,368,400 92 DMND Diamond Food Indonesia Tbk. --U5---1 910 920 905 910 0 208,900 189,985,000 77 99.454 915 J 1,900 910 T/B 6,200 93 DNAR Bank Oke Indonesia Tbk. --U8---1 240 0 0 240 0 0 0 0 218.182 240 J 2,900 0 B 0 94 DOID Delta Dunia Makmur Tbk. --S2---1 176 175 154 163 -13 12,963,000 2,089,650,600 611 220.676 164 J 55,500 163 T/B 10,500 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 195 0 0 195 0 0 0 0 63.357 260 J 1,000 132 B 3,000 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 86 89 71 71 -15 1,487,200 118,338,800 73 40.407 80 J 94,600 71 T/B 69,000 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 412 390 390 -20 1,038,100 412,771,000 162 105.405 398 J 50,000 390 T/B 131,100 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,875 J 5,600 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,150 1,150 1,100 1,150 0 201,700 228,557,000 43 227.723 1,150 T/J 53,400 1,145 B 2,600 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,170 2,100 2,150 -30 54,300 117,033,000 17 791.397 2,160 J 1,200 2,120 B 2,500 102 DYAN Dyandra Media International Tbk. --S9---1 55 57 50 52 -3 6,098,000 317,663,600 319 14.857 53 J 115,500 52 T/B 60,900 103 EKAD Ekadharma International Tbk. --U3---1 955 950 850 895 -60 891,300 780,271,500 409 2,272.035 900 J 26,400 895 T/B 2,300 104 ELSA Elnusa Tbk. --S2K--1 226 222 200 208 -18 52,315,100 10,848,481,000 1,920 52.000 210 J 305,800 208 T/B 500 105 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 599,037,400 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,050 5,025 5,025 5,025 -25 1,200 6,030,000 2 697.917 5,025 T/J 900 4,910 B 100 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,640 1,620 1,500 1,620 -20 20,083,300 31,247,225,000 3,393 162.000 1,620 T/J 783,400 1,600 B 5,000 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 186 182 162 165 -21 10,540,300 1,754,870,900 485 307.200 165 T/J 567,000 164 B 112,000 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 293,700 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 51 51 50 50 -1 64,300 3,215,300 8 4.118 54 J 15,300 50 T/B 905,900 111 EXCL XL Axiata Tbk. --S7BXO1 2,460 2,590 2,290 2,590 130 30,542,000 75,838,193,000 5,119 131.444 2,600 J 20,600 2,590 T/B 88,300 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,100 7,050 7,050 7,050 -50 100 705,000 1 1,615.638 7,125 J 800 6,750 B 4,000 113 FILM MD Pictures Tbk. --U9---1 181 185 162 166 -15 3,376,100 559,783,200 504 79.048 167 J 31,000 166 T/B 247,400 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 13,818,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 108 107 93 94 -14 195,776,500 18,916,088,500 3,927 5.222 95 J 783,100 94 T/B 208,600 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 2,930,900 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,725 0 0 1,725 0 0 0 0 1,380.000 2,120 J 100 1,725 B 300 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3O1 53,175 52,250 50,025 51,000 -2,175 1,393,800 70,824,445,000 3,384 1,990.244 51,200 J 200 51,000 T/B 17,600 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,300 1,205 1,175 1,200 -100 18,000 21,595,500 6 102.564 1,270 J 500 1,200 T/B 10,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 268 260 240 250 -18 27,231,000 6,761,077,600 2,949 33.607 250 T/J 241,800 248 B 702,100 122 GJTL Gajah Tunggal Tbk. --S4---1 418 418 380 392 -26 3,197,300 1,250,501,400 492 76.959 396 J 23,900 392 T/B 124,900 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 81 81 71 77 -4 7,529,600 572,814,100 421 19.250 77 T/J 202,400 76 B 110,500 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,285 1,275 1,250 1,275 -10 77,500 98,296,500 56 99.222 1,275 T/J 500 1,260 B 500 125 GPRA Perdana Gapuraprima Tbk. --U6---1 53 53 52 52 -1 2,524,000 131,339,900 79 22.431 53 J 936,700 52 T/B 40,000 126 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 127 GWSA Greenwood Sejahtera Tbk. --U6---1 133 133 110 132 -1 19,600 2,596,100 9 52.800 133 J 305,700 121 B 100 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 7,534,200 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 150 150 150 150 0 20,000 3,000,000 1 84.386 160 J 10,000 150 T/B 180,000 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 595 600 482 482 -113 5,500 2,877,800 6 91.810 525 J 1,200 476 B 600 131 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. --U9---1 3,150 3,200 3,000 3,000 -150 320,100 985,912,000 169 81.081 3,090 J 2,700 3,000 T/B 10,000 133 HERO Hero Supermarket Tbk. --U9---1 890 900 900 900 10 200 180,000 2 1,878.601 890 J 1,800 750 B 2,700 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,070 3,040 2,920 2,990 -80 250,000 738,322,000 128 915.325 2,990 T/J 11,700 2,980 B 1,200 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 0 0 585 0 0 0 0 900.000 575 J 5,500 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 150 150 134 149 -1 6,198,500 912,321,400 175 64.783 149 T/J 1,359,900 144 B 100 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,730 1,730 1,640 1,700 -30 78,234,200 130,991,910,500 6,876 8,486.422 1,700 T/J 33,400 1,695 B 539,900 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 855 805 830 -35 4,166,700 3,410,921,500 617 267.742 830 T/J 142,100 825 B 1,500 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 94 100 0 22,800 2,220,600 18 54.054 100 T/J 1,600 94 B 1,600 140 HRTA Hartadinata Abadi Tbk. --S5---1 260 262 254 254 -6 381,800 97,482,000 95 84.667 258 J 15,800 254 T/B 28,700 141 HRUM Harum Energy Tbk. --M2K--1 1,195 1,190 1,155 1,175 -20 1,190,900 1,385,852,500 139 22.596 1,180 J 64,200 1,175 T/B 578,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,275 9,200 6,625 9,200 925 86,500 735,125,000 31 989.460 9,500 J 100 9,000 B 10,000 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,550 10,450 9,900 10,275 -275 12,019,600 122,135,217,500 5,795 380.908 10,275 T/J 38,100 10,225 B 1,500 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 370 0 0 370 0 0 0 0 28.906 350 J 186,600 312 B 200 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 162 167 157 164 2 235,100 37,265,200 74 156.190 164 T/J 17,500 158 B 19,900 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 296 300 250 260 -36 70,200 18,392,600 19 169.935 290 J 12,900 260 T/B 36,100 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,800 90,000 3 14.286 50 T/J 11,479,500 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 680 680 590 670 -10 1,400,500 881,556,000 448 89.948 670 T/J 91,500 665 B 4,000 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 242 246 214 246 4 4,207,500 1,001,452,000 83 49.200 246 T/J 1,552,900 228 B 2,000 150 INAF Indofarma (Persero) Tbk. --U5---1 525 525 446 448 -77 4,153,800 1,895,281,400 1,377 179.200 450 J 78,600 448 T/B 18,600 151 INCI Intanwijaya Internasional Tbk --U3---1 376 366 356 364 -12 13,400 4,794,800 11 39.369 364 T/J 2,800 362 B 100 152 INCO Vale Indonesia Tbk. --S2XXO1 2,620 2,540 2,290 2,450 -170 16,567,700 40,274,303,000 2,832 1,000.000 2,450 T/J 821,800 2,440 B 184,900 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,900 6,700 6,375 6,500 -400 13,279,200 86,515,255,000 5,123 1,112.652 6,525 J 42,200 6,500 T/B 119,600 154 INDR Indo-Rama Synthetics Tbk. --U4---1 1,970 1,920 1,800 1,810 -160 16,000 29,975,000 33 243.774 1,895 J 100 1,820 B 100 155 INDS Indospring Tbk. --M4---1 1,960 1,950 1,840 1,925 -35 33,200 63,245,500 50 180.469 1,920 J 1,000 1,870 B 55,600 156 INDY Indika Energy Tbk. --S2K--1 770 750 685 750 -20 9,644,900 6,907,513,000 1,648 25.424 750 T/J 16,200 735 B 121,900 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,975 5,900 5,300 5,625 -350 10,308,700 57,050,975,000 5,159 289.848 5,625 T/J 175,100 5,600 B 40,800 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 0 0 50 0 0 0 0 0.286 50 J 440,600 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,250 15,025 14,550 14,925 -325 2,534,800 37,572,995,000 2,916 597.000 14,925 T/J 6,700 14,900 B 5,000 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 68 66 59 63 -5 526,800 31,960,400 51 30.000 63 T/J 78,900 62 B 7,500 161 IPTV MNC Vision Networks Tbk. --U9---1 372 372 352 370 -2 1,654,900 604,828,400 178 154.167 370 T/J 22,500 368 B 200,000 162 ISAT Indosat Tbk. --S7K--1 2,050 2,040 1,875 2,040 -10 9,568,600 18,643,469,500 3,504 145.714 2,050 J 227,400 2,040 T/B 2,407,600 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 157 155 143 145 -12 7,456,800 1,091,920,000 320 49.153 145 T/J 2,233,100 144 B 140,400 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,025 11,300 10,325 11,300 275 3,843,400 41,665,492,500 3,774 80.714 11,300 T/J 305,200 11,175 B 90,900 165 JAWA Jaya Agra Wattie Tbk. --U1---1 86 0 0 86 0 0 0 0 17.200 87 J 4,000 76 B 100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 400 J 2,520,600 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,425 1,410 1,320 1,400 -25 15,071,200 20,487,645,500 2,951 382.723 1,400 T/J 48,000 1,385 B 234,500 168 JRPT Jaya Real Property Tbk. --S6K--1 460 460 444 460 0 7,426,600 3,380,126,400 509 442.308 462 J 82,400 460 T/B 356,300 169 JSKY Sky Energy Indonesia Tbk. --U4---1 134 138 112 115 -19 32,538,900 3,977,266,100 3,160 57.500 116 J 210,100 115 T/B 14,200 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,730 4,570 4,680 -120 4,772,200 22,232,960,000 3,693 275.976 4,690 J 30,000 4,670 B 83,900 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 645 630 540 580 -65 7,060,700 4,017,217,000 1,398 580.000 585 J 120,000 580 T/B 37,800 172 KBLI KMI Wire & Cable Tbk. --S4K--1 440 428 404 428 -12 4,611,900 1,917,062,400 416 52.005 428 T/J 368,200 422 B 8,300 173 KEEN Kencana Energi Lestari Tbk. --S7---1 394 396 360 392 -2 3,287,000 1,273,885,200 86 98.990 392 T/J 58,200 372 B 12,000 174 KICI Kedaung Indah Can Tbk --U5---1 176 0 0 176 0 0 0 0 37.366 228 J 200 171 B 3,000 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 276 286 272 276 0 5,232,700 1,457,496,000 766 9.576 276 T/J 1,290,300 274 B 1,230,000 176 KINO Kino Indonesia Tbk. --M5---1 2,850 2,850 2,690 2,780 -70 79,100 216,913,000 143 73.158 2,840 J 100 2,780 T/B 1,000 177 KKGI Resource Alam Indonesia Tbk. --U2---1 198 208 199 199 1 296,900 60,443,500 16 698.246 204 J 100 200 B 500 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,250 1,225 1,175 1,220 -30 44,307,700 53,099,046,500 5,443 11,898.956 1,220 T/J 382,700 1,215 B 191,800 179 KOBX Kobexindo Tractors Tbk. --U9---1 102 104 85 97 -5 375,000 34,496,100 108 24.250 97 T/J 4,000 96 B 100 180 KOTA DMS Propertindo Tbk. --U6---1 680 665 640 665 -15 10,870,400 7,132,611,000 51 332.500 665 T/J 69,100 640 B 28,300 181 KPAL Steadfast Marine Tbk. --U4---1 110 147 116 143 33 3,735,400 520,697,400 1,277 124.348 143 T/J 80,600 140 B 3,500 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 228 230 212 230 2 13,472,600 2,959,676,600 846 28.594 232 J 1,500 230 T/B 3,700,500 183 KREN Kresna Graha Investama Tbk. --U9---1 458 472 446 472 14 21,302,300 9,700,440,200 385 4,910.529 472 T/J 1,027,500 454 B 20,000 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 3,400 170,000 1 7.806 50 T/J 14,679,100 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,650 5,650 5,650 50 100 565,000 1 93.388 5,850 J 1,800 5,625 B 200 186 LINK Link Net Tbk. --S9---1 3,510 3,600 3,400 3,490 -20 3,267,600 11,420,696,000 1,100 218.125 3,490 T/J 2,987,800 3,480 B 1,200 187 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 480 J 1,900 366 B 1,000 188 LPCK Lippo Cikarang Tbk --U6---1 730 730 645 650 -80 4,077,600 2,692,533,500 414 73.285 650 T/J 134,300 645 B 97,400 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,640 J 100 3,000 B 100 190 LPKR Lippo Karawaci Tbk. --S6K--1 228 228 216 228 0 88,392,200 19,814,325,800 1,250 73.625 228 T/J 532,000 226 B 7,496,500 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,080 3,140 2,900 3,140 60 6,827,800 20,576,395,000 2,128 71.152 3,140 T/J 142,900 3,100 B 300 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,005 990 930 970 -35 13,969,100 13,347,466,500 1,829 250.323 970 T/J 283,600 965 B 1,500 193 LTLS Lautan Luas Tbk. --U9---1 560 555 510 510 -50 340,900 178,573,000 36 180.283 525 J 10,000 510 T/B 187,200 194 MAIN Malindo Feedmill Tbk. --S3K--1 720 705 660 680 -40 3,593,500 2,430,969,500 902 386.364 685 J 51,700 680 T/B 6,000 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 197,200 9,860,000 13 6.835 50 T/J 314,085,100 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 845 730 800 5 24,196,400 19,365,581,000 2,445 1,283.800 800 T/J 8,500 795 B 10,800 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 470 468 458 460 -10 854,500 395,406,000 161 920.000 460 T/J 1,400 458 B 30,100 199 MASA Multistrada Arah Sarana Tbk. --U4---1 488 482 374 482 -6 10,200 3,836,200 3 342.719 482 T/J 55,400 478 B 2,000 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,500 6,500 6,500 0 100 650,000 1 2,955.392 7,600 J 100 6,350 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 408 408 350 370 -38 1,314,800 484,180,200 389 23.125 378 J 281,400 370 T/B 14,500 202 MBTO Martina Berto Tbk. --U5---1 78 82 62 82 4 10,400 840,600 10 11.081 79 J 400 65 B 20,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 95 90 80 85 -10 7,453,100 622,831,400 266 76.239 86 J 71,500 85 T/B 348,000 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,147,000 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 170 170 131 160 -10 23,851,200 3,435,811,700 778 47.484 160 T/J 507,100 150 B 26,000 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 56,811,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 645 645 615 630 -15 47,557,300 30,006,949,000 1,867 1,109.604 630 T/J 10,000 625 B 1,818,600 208 MEGA Bank Mega Tbk. --U8---1 5,400 6,450 5,200 6,400 1,000 168,500 1,037,345,000 60 4,665.131 6,450 J 19,400 6,400 T/B 900 209 META Nusantara Infrastructure Tbk. --U7---1 140 140 136 136 -4 365,700 50,774,100 47 41.203 142 J 49,000 136 T/B 24,500 210 MGRO Mahkota Group Tbk. --S1K--1 760 750 745 750 -10 133,700 100,195,500 19 333.333 750 T/J 50,200 745 B 36,000 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,500 2,520 2,390 2,480 -20 3,564,500 8,722,712,000 1,006 146.013 2,480 T/J 251,300 2,470 B 21,600 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 14,800 14,700 14,700 -300 140,100 2,059,700,000 13 93,630.573 15,000 J 2,300 14,100 B 1,000 213 MLPL Multipolar Tbk. --S9---1 51 54 50 54 3 10,266,500 529,352,300 283 6.194 55 J 174,300 54 T/B 457,900 214 MLPT Multipolar Technology Tbk. --U9---1 386 378 368 368 -18 10,500 3,885,800 7 76.667 368 T/J 15,500 306 B 2,900 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,290 1,290 1,250 1,285 -5 48,112,900 61,365,001,000 22,032 142.778 1,285 T/J 271,600 1,280 B 246,600 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 600 560 590 -25 4,833,000 2,783,662,000 661 39.333 595 J 20,500 590 T/B 33,000 217 MPPA Matahari Putra Prima Tbk. --U9---1 100 104 93 97 -3 1,658,300 158,443,900 183 40.782 99 J 8,900 97 T/B 68,300 218 MRAT Mustika Ratu Tbk. --U5---1 140 140 120 131 -9 1,500 196,000 6 20.154 140 J 3,500 131 T/B 5,000 219 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,290 1,250 1,290 -5 36,500 46,885,000 13 84.868 1,290 T/J 8,200 1,285 B 1,000 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,685 1,670 1,510 1,535 -150 854,000 1,354,902,000 316 2,763.376 1,555 J 400 1,535 T/B 3,600 221 MTLA Metropolitan Land Tbk. --U6---1 456 456 450 450 -6 9,600 4,332,000 6 189.194 466 J 500 452 B 500 222 MYOH Samindo Resources Tbk. --U2---1 1,140 1,100 1,020 1,100 -40 203,600 219,243,000 73 131.019 1,100 T/J 4,000 1,085 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,840 1,650 1,800 0 6,237,000 10,940,308,000 1,416 9,004.502 1,800 T/J 1,700 1,790 B 1,400 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 54 51 51 1 9,100 469,200 3 7.666 51 T/J 2,000 50 B 95,300 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 338 338 298 326 -12 3,868,800 1,189,963,600 794 100.308 326 T/J 43,100 324 B 4,000 226 NISP Bank OCBC NISP Tbk. --U8---1 840 860 840 840 0 68,700 58,229,000 34 1,017.886 855 J 10,000 845 B 500 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,900 855 B 1,100 228 NRCA Nusa Raya Cipta Tbk. --U6---1 302 302 280 300 -2 425,600 123,037,600 78 35.294 300 T/J 48,900 298 B 15,000 229 NZIA Nusantara Almazia Tbk. --U6---1 474 460 460 460 -14 1,000 460,000 1 209.091 430 J 2,000 0 B 0 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 40,100 2,005,000 2 98.922 50 T/J 5,186,600 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 122 121 110 117 -5 1,285,500 147,375,800 281 117.000 118 J 56,600 117 T/B 362,100 232 PANR Panorama Sentrawisata Tbk. --U9---1 200 200 192 192 -8 814,900 157,990,100 210 115.198 192 T/J 10,800 191 B 2,900 233 PANS Panin Sekuritas Tbk. --U8---1 1,020 1,045 980 1,000 -20 152,500 152,163,500 61 727.273 1,010 J 5,000 990 B 500 234 PBID Panca Budi Idaman Tbk. --U3---1 895 950 880 930 35 274,000 242,827,000 47 109.412 900 J 100 885 B 100 235 PBRX Pan Brothers Tbk. --S4---1 370 370 368 368 -2 9,300 3,423,200 7 651.327 368 T/J 43,700 340 B 7,000 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 1,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,385 1,340 1,255 1,280 -105 151,189,200 194,413,919,500 12,959 426.667 1,285 J 80,200 1,280 T/B 6,069,900 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 825 825 820 825 0 6,800 5,607,500 5 160.976 825 T/J 96,700 770 B 6,900 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,350 3,200 3,000 3,200 -150 400 1,259,000 4 1,327.856 3,200 T/J 6,200 2,990 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,105 1,050 1,085 -40 5,275,300 5,673,359,500 430 1,806.527 1,085 T/J 149,600 1,070 B 700 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 900 45,000 3 50.000 50 T/J 7,784,700 0 B 0 242 PNIN Paninvest Tbk. --U8---1 940 990 900 985 45 198,300 183,425,000 58 1,047.427 985 T/J 205,400 965 B 900 243 PNLF Panin Financial Tbk. --S8K--1 256 252 232 252 -4 41,889,500 10,140,659,000 1,319 272.374 252 T/J 1,356,200 248 B 1,005,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,600 11,600 11,550 11,550 -50 260,700 3,017,272,500 716 1,878.049 11,550 T/J 2,000 11,525 B 10,600 245 PPRE PP Presisi Tbk. --U7---1 178 178 151 160 -18 11,337,800 1,807,906,600 2,248 37.209 161 J 11,500 160 T/B 788,400 246 PPRO PP Properti Tbk. --U6K--1 50 51 50 51 1 110,811,700 5,560,715,000 1,086 110.270 51 T/J 2,644,700 50 B 12,296,900 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 177 0 0 177 0 0 0 0 99.645 175 J 100 120 B 1,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 3,700 3,300 3,600 -80 126,500 453,260,000 26 55.385 3,600 T/J 50,000 3,410 B 2,300 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 161 161 157 161 0 96,900 15,435,100 31 119.259 164 J 100,500 161 T/B 38,600 250 PTBA Bukit Asam Tbk. --S2BXO1 2,290 2,290 2,190 2,240 -50 42,001,000 93,887,838,000 5,966 1,947.826 2,270 J 33,300 2,240 T/B 346,400 251 PTIS Indo Straits Tbk. --U7---1 91 0 0 91 0 0 0 0 9.579 100 J 3,600 82 B 100 252 PTPP PP (Persero) Tbk. --S6XXO1 1,195 1,205 1,065 1,205 10 37,839,400 42,698,689,500 4,034 226.504 1,205 T/J 1,300,000 1,165 B 7,700 253 PTRO Petrosea Tbk. --S2---1 1,350 1,350 1,250 1,285 -65 865,700 1,108,533,000 435 1,028.000 1,285 T/J 62,200 1,280 B 100 254 PTSN Sat Nusapersada Tbk --M4---1 228 222 198 214 -14 861,800 178,598,000 140 110.690 218 J 3,100 214 T/B 235,000 255 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 280 J 500 222 B 10,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 145 149 125 130 -15 12,813,400 1,700,950,300 1,531 43.333 131 J 34,600 129 B 110,600 257 PWON Pakuwon Jati Tbk. --S6B3O1 540 535 520 530 -10 58,413,500 30,893,471,500 3,376 2,043.255 535 J 1,039,800 530 T/B 806,400 258 PZZA Sarimelati Kencana Tbk. --U9---1 975 970 900 930 -45 279,700 260,513,000 344 84.545 930 T/J 100 925 B 1,700 259 RAJA Rukun Raharja Tbk. --S7---1 98 98 80 92 -6 4,496,800 388,633,900 773 316.021 93 J 218,500 92 T/B 37,700 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 900 1,035 800 1,035 135 4,937,100 4,444,110,500 950 646.875 1,035 T/J 6,010,500 950 B 7,300 261 RANC Supra Boga Lestari Tbk. --U9---1 278 278 260 272 -6 231,500 62,614,400 27 54.400 298 J 12,200 270 B 110,000 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 22,600 1,130,000 3 15.994 50 T/J 1,027,100 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,900 4,900 4,800 4,800 -100 1,300 6,348,000 5 252.872 4,900 J 14,100 4,800 T/B 2,200 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 123 0 0 123 0 0 0 0 56.769 147 J 100 133 B 100 265 RICY Ricky Putra Globalindo Tbk --U4---1 124 129 120 129 5 148,500 17,822,700 10 20.488 120 J 301,200 111 B 35,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 280 278 278 278 -2 100 27,800 1 2,175.274 278 T/J 6,000 220 B 50,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,280 1,270 1,280 0 404,000 514,289,000 74 501.961 1,280 T/J 10,000 1,265 B 1,200 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,100 9,100 9,100 25 2,000 18,200,000 4 5,870.968 9,100 T/J 3,200 8,000 B 1,000 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,150 1,135 1,045 1,120 -30 54,148,000 58,581,309,500 4,366 506.666 1,125 J 500 1,120 T/B 226,700 270 SDPC Millennium Pharmacon International Tbk. --U9---1 98 99 85 93 -5 261,700 23,437,200 44 62.079 93 T/J 204,400 88 B 4,100 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 770 800 800 800 30 100 80,000 1 894.805 800 T/J 25,400 750 B 100 272 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,250 2,200 2,200 -100 20,000 44,510,000 5 94.017 2,300 J 4,200 2,200 T/B 14,700 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,230 1,150 1,230 0 8,259,100 9,935,016,500 2,636 212.069 1,230 T/J 315,800 1,220 B 1,600 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,650 6,575 6,175 6,400 -250 183,200 1,172,322,500 176 72.687 6,400 T/J 41,100 6,350 B 300 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 308 300 262 276 -32 14,138,200 3,926,837,200 924 25.091 278 J 100,700 276 T/B 47,500 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 276 270 244 260 -16 12,122,300 3,083,234,800 2,412 46.429 262 J 157,400 260 T/B 816,400 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 950 925 885 885 -65 68,500 61,550,000 22 1,068.841 900 J 6,400 885 T/B 4,300 278 SMDR Samudera Indonesia Tbk. --U7---1 184 184 160 168 -16 407,800 68,271,400 150 674.211 171 J 500 168 T/B 1,000 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 10,875 10,650 9,600 10,475 -400 7,767,200 80,499,492,500 4,281 3,645.000 10,475 T/J 490,100 10,450 B 3,500 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 230 190 200 0 31,200 6,276,200 30 103.627 200 T/J 16,100 199 B 1,500 281 SMMA Sinarmas Multiartha Tbk. --U8---1 14,500 13,500 13,500 13,500 -1,000 200 2,700,000 1 1,006.359 0 J 0 0 B 0 282 SMRA Summarecon Agung Tbk. --S6K--1 855 860 790 840 -15 18,410,200 15,039,988,500 1,823 1,380.217 840 T/J 3,414,800 835 B 65,700 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,435 1,470 1,375 1,470 35 13,264,900 19,226,572,000 1,078 3,926.387 1,470 T/J 4,185,300 1,450 B 272,900 284 SOCI Soechi Lines Tbk. --M7---1 105 105 90 103 -2 24,280,500 2,321,339,400 1,292 18.727 104 J 695,000 103 T/B 17,300 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,690 4,400 4,400 4,400 -290 100 440,000 1 426.667 5,400 J 100 0 B 0 286 SPMA Suparma Tbk. --U3---1 292 298 270 298 6 29,500 8,146,000 7 133.584 296 J 300 274 B 1,100 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 222 200 190 190 -32 116,500 23,103,200 21 202.773 190 T/J 137,400 167 B 5,000 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 192 200 173 200 8 112,018,400 21,042,396,900 5,004 83.333 200 T/J 8,621,400 193 B 100 289 SRSN Indo Acidatama Tbk --U3---1 61 60 55 60 -1 3,274,700 194,260,100 134 10.928 60 T/J 600 59 B 4,300 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 650 650 605 645 -5 3,842,900 2,389,459,000 523 264.615 645 T/J 89,700 630 B 500 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 810 755 810 15 5,917,000 4,704,467,000 519 120.896 810 T/J 123,200 790 B 60,000 292 STAR Buana Artha Anugerah Tbk. --U4---1 145 145 137 145 0 105,300 15,003,200 26 142.157 145 T/J 100 144 B 200,300 293 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 1,546,500 77,325,100 91 0.729 51 T/J 1,126,900 50 B 548,100 294 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 295 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 500 25,000 1 8.929 50 T/J 63,772,200 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,145 1,080 1,105 -55 23,839,500 26,221,377,500 1,343 272.840 1,110 J 20,300 1,105 T/B 1,768,700 297 TBLA Tunas Baru Lampung Tbk. --S5---1 620 620 570 615 -5 6,195,000 3,726,551,500 609 140.043 615 T/J 633,600 590 B 26,100 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 9,800 J 1,800 7,875 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 199 199 197 197 -2 2,700 532,100 3 86.404 197 T/J 14,300 180 B 500 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 128 123 99 113 -15 209,319,900 22,970,469,900 6,015 36.452 114 J 349,600 113 T/B 583,800 301 TGRA Terregra Asia Energy Tbk. --U7---1 86 86 57 79 -7 6,858,400 461,302,100 1,776 39.500 79 T/J 112,700 75 B 93,100 302 TINS Timah Tbk. --S2K--1 600 600 540 575 -25 26,034,700 14,491,657,000 1,955 293.822 580 J 445,900 575 T/B 1,129,300 303 TIRT Tirta Mahakam Resources Tbk --U3---1 51 52 51 52 1 1,400 72,400 3 23.771 52 T/J 6,500 0 B 0 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,400 6,175 5,725 6,000 -400 3,700,500 22,053,210,000 3,475 370.970 6,050 J 13,500 6,000 T/B 10,600 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,470 3,490 3,340 3,490 20 151,751,800 518,883,478,000 13,216 1,834.091 3,490 T/J 1,073,200 3,480 B 3,200 306 TMAS Temas Tbk. --M7---1 81 77 66 75 -6 4,645,000 331,970,400 236 172.501 75 T/J 121,800 74 B 2,900 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 360 J 242,800 280 B 8,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 86,300 4,315,000 15 80.475 50 T/J 9,895,200 0 B 0 309 TOTL Total Bangun Persada Tbk. --S6---1 382 382 370 372 -10 2,560,200 953,255,400 198 133.704 374 J 376,700 372 T/B 10,100 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 835 830 775 805 -30 91,048,400 72,847,736,500 9,477 3,834.612 805 T/J 2,411,500 800 B 55,400 311 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 312 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 0 0 135 0 0 0 0 136.041 135 J 50,300 123 B 159,300 313 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 314 TRST Trias Sentosa Tbk. --U3---1 380 380 380 380 0 85,000 32,300,000 11 226.676 390 J 15,000 380 T/B 10,000 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,270 1,275 1,220 1,240 -30 305,300 375,609,000 55 221.207 1,240 T/J 1,500 1,230 B 241,000 316 TURI Tunas Ridean Tbk. --U9---1 1,240 1,270 1,200 1,240 0 183,300 227,733,000 17 2,755.556 1,250 J 100 1,240 T/B 7,200 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,650 1,630 1,560 1,610 -40 2,629,700 4,236,631,000 472 107.333 1,630 J 100 1,610 T/B 90,000 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,550 1,655 1,415 1,610 60 4,154,700 6,494,358,500 924 3,121.607 1,600 J 96,000 1,580 B 9,500 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 3,200 2,960 2,960 -160 400 1,236,000 4 109.627 3,160 J 100 3,000 B 500 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 76 76 65 69 -7 157,100 10,614,400 62 3.277 69 T/J 11,600 66 B 900 321 UNTR United Tractors Tbk. --S9BXO1 17,575 17,300 16,575 16,600 -975 10,754,000 179,429,370,000 6,918 19,761.905 16,700 J 16,300 16,600 T/B 186,500 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,150 7,075 6,725 6,825 -325 34,476,300 235,357,837,500 9,883 174,731.183 6,850 J 73,400 6,825 T/B 597,000 323 VICO Victoria Investama Tbk. --U8---1 111 111 90 92 -19 56,700 5,214,200 11 73.600 92 T/J 248,300 74 B 50,000 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 16,900 845,000 5 16.667 50 T/J 51,189,000 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 300 294 260 270 -30 25,500 6,995,400 21 119.435 294 J 2,700 270 T/B 4,800 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 252 240 216 224 -28 75,132,200 16,693,024,600 2,031 77.241 226 J 36,500 224 T/B 1,888,500 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 126 126 120 120 -6 1,738,400 209,205,000 219 52.385 120 T/J 7,900 119 B 3,000 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 121 121 105 111 -10 6,098,700 669,487,000 482 17.077 114 J 12,000 111 T/B 80,100 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,930 1,760 1,875 -30 14,492,200 26,883,637,000 3,011 481.939 1,875 T/J 2,012,900 1,870 B 100,600 330 WINS Wintermar Offshore Marine Tbk. --U7---1 93 90 86 86 -7 1,796,800 155,435,700 27 23.257 90 J 1,000 86 T/B 1,282,700 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 284 272 260 268 -16 515,900 137,207,800 76 40.630 268 T/J 147,400 266 B 2,400 332 WOOD Integra Indocabinet Tbk. --S5K--1 430 430 388 396 -34 2,101,400 837,425,800 328 152.308 396 T/J 100,000 392 B 25,000 333 WSBP Waskita Beton Precast Tbk. --S3K--1 192 190 176 186 -6 73,108,300 13,244,593,300 3,249 37.959 186 T/J 755,200 185 B 370,900 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,000 980 890 975 -25 51,464,400 48,114,533,000 5,449 263.158 975 T/J 76,100 970 B 139,600 335 WTON Wijaya Karya Beton Tbk. --S3K--1 352 350 310 324 -28 12,827,200 4,123,542,600 1,091 54.915 326 J 93,500 324 T/B 41,200 Total 4,032,492,100 6,989,860,968,300 410,462 1,931,475,500 96,744,700 Jakarta, 28 February 2020 Trading Division